Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marapharm Ventures Inc (CSE: MDM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 0.9100 0.9200 0.8800 0.8900 205,742 -0.02(-2.20%)
Oct 30, 2017 0.9100 0.9500 0.9100 0.9100 100,834 -0.01(-1.09%)
Oct 27, 2017 0.9200 0.9300 0.9100 0.9200 79,101 +0.00(+0.00%)
Oct 26, 2017 0.9200 0.9500 0.9100 0.9200 154,952 +0.01(+1.10%)
Oct 25, 2017 0.9100 0.9600 0.9100 0.9100 218,576 -0.01(-1.09%)
Oct 24, 2017 0.9800 1.000 0.9200 0.9200 211,345 +0.00(+0.00%)
Oct 23, 2017 1.000 1.000 0.9200 0.9200 571,554 -0.10(-9.80%)
Oct 20, 2017 1.000 1.040 0.9900 1.020 143,747 +0.06(+6.25%)
Oct 19, 2017 1.050 1.050 0.9600 0.9600 170,112 -0.14(-12.73%)
Oct 18, 2017 0.9900 1.100 0.9800 1.100 327,997 +0.11(+11.11%)
Oct 17, 2017 0.9900 1.020 0.9900 0.9900 118,856 +0.01(+1.02%)
Oct 16, 2017 1.010 1.030 0.9700 0.9800 389,630 -0.02(-2.00%)
Oct 13, 2017 1.050 1.060 1.000 1.000 129,978 -0.03(-2.91%)
Oct 12, 2017 1.080 1.080 1.010 1.030 314,425 -0.03(-2.83%)
Oct 11, 2017 1.030 1.100 1.020 1.060 500,724 +0.07(+7.07%)
Oct 10, 2017 0.9100 1.000 0.8900 0.9900 750,360 +0.12(+13.79%)
Oct 06, 2017 0.8700 0.8700 0.8700 0 +0.03(+3.57%)
Oct 05, 2017 0.8600 0.8800 0.8400 0.8400 154,824 -0.03(-3.45%)
Oct 04, 2017 0.8400 0.8700 0.8300 0.8700 161,043 +0.07(+8.75%)
Oct 03, 2017 0.8600 0.8600 0.8000 0.8000 397,999 -0.07(-8.05%)
Oct 02, 2017 0.8900 0.9000 0.8600 0.8700 138,281 -0.03(-3.33%)
Sep 29, 2017 0.8800 0.9000 0.8600 0.9000 85,093 +0.00(+0.00%)
Sep 28, 2017 0.8900 0.9100 0.8800 0.9000 140,715 +0.01(+1.12%)
Sep 27, 2017 0.8900 0.8900 0.8700 0.8900 80,089 +0.00(+0.00%)
Sep 26, 2017 0.8700 0.9000 0.8700 0.8900 78,259 +0.02(+2.30%)
Sep 25, 2017 0.9000 0.9200 0.8600 0.8700 184,141 -0.04(-4.40%)
Sep 22, 2017 0.9100 0.9200 0.9000 0.9100 196,033 +0.00(+0.00%)
Sep 21, 2017 0.9200 0.9200 0.8900 0.9100 236,949 -0.01(-1.09%)
Sep 20, 2017 0.9200 0.9300 0.9100 0.9200 258,500 +0.01(+1.10%)
Sep 19, 2017 0.9300 0.9500 0.9100 0.9100 254,120 -0.02(-2.15%)
Sep 18, 2017 0.9800 0.9800 0.9200 0.9300 997,462 +0.03(+3.33%)
Sep 15, 2017 0.9100 0.9400 0.9000 0.9000 249,189 -0.03(-3.23%)
Sep 14, 2017 0.9400 0.9400 0.9000 0.9300 123,486 -0.01(-1.06%)
Sep 13, 2017 0.9200 0.9400 0.9000 0.9400 148,403 +0.03(+3.30%)
Sep 12, 2017 0.9400 0.9500 0.9000 0.9100 148,526 -0.02(-2.15%)
Sep 11, 2017 0.9500 0.9700 0.9200 0.9300 261,570 -0.03(-3.12%)
Sep 08, 2017 0.9600 0.9600 0.9300 0.9600 74,729 +0.00(+0.00%)
Sep 07, 2017 0.9700 0.9800 0.9500 0.9600 171,578 -0.02(-2.04%)
Sep 06, 2017 1.000 1.000 0.9500 0.9800 358,108 -0.03(-2.97%)
Sep 05, 2017 1.050 1.050 0.9000 1.010 1,200,938 +0.04(+4.12%)
Sep 01, 2017 0.9700 0.9700 0.9700 0 +0.01(+1.04%)
Aug 31, 2017 1.020 1.020 0.9600 0.9600 188,190 -0.09(-8.57%)
Aug 30, 2017 1.020 1.050 0.9800 1.050 101,764 +0.04(+3.96%)
Aug 29, 2017 1.010 1.020 0.9800 1.010 394,520 +0.01(+1.00%)
Aug 28, 2017 1.000 1.020 0.9900 1.000 679,246 +0.00(+0.00%)
Aug 25, 2017 1.040 1.040 0.9900 1.000 238,320 -0.02(-1.96%)
Aug 24, 2017 1.040 1.040 1.000 1.020 190,991 -0.01(-0.97%)
Aug 23, 2017 1.040 1.040 0.9800 1.030 455,358 +0.02(+1.98%)
Aug 22, 2017 1.030 1.070 0.9900 1.010 282,221 -0.11(-9.82%)
Aug 21, 2017 1.080 1.120 1.020 1.120 375,739 +0.04(+3.70%)
Aug 18, 2017 1.060 1.080 1.000 1.080 256,995 +0.05(+4.85%)
Aug 17, 2017 1.110 1.120 1.020 1.030 596,056 -0.04(-3.74%)
Aug 16, 2017 1.100 1.110 1.040 1.070 151,684 -0.03(-2.73%)
Aug 15, 2017 1.090 1.100 1.090 1.100 38,783 +0.00(+0.00%)
Aug 14, 2017 1.130 1.130 1.070 1.100 59,240 +0.01(+0.92%)
Aug 11, 2017 1.070 1.110 1.070 1.090 156,004 -0.04(-3.54%)
Aug 10, 2017 1.140 1.140 1.070 1.130 159,634 -0.01(-0.88%)
Aug 09, 2017 1.170 1.170 1.070 1.140 102,352 -0.01(-0.87%)
Aug 08, 2017 1.140 1.170 1.120 1.150 424,388 +0.05(+4.55%)
Aug 04, 2017 1.100 1.100 1.100 0 +0.02(+1.85%)
Aug 03, 2017 1.160 1.160 1.060 1.080 276,640 -0.09(-7.69%)
Aug 02, 2017 1.180 1.180 1.150 1.170 174,939 -0.01(-0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.